Extendicare Inc. EXE
TSX · Canada · Health Services
CAD 29.89+0.08 (+0.27%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29.89 | +0.27% | CAD 29.82 | CAD 30.12 | CAD 29.52 | 246.42K |
| 2026-09-30 | CAD 29.81 | -2.58% | CAD 30.61 | CAD 30.61 | CAD 29.23 | 344.30K |
| 2026-09-29 | CAD 30.60 | -1.99% | CAD 31.05 | CAD 31.09 | CAD 30.47 | 526.60K |
| 2026-09-28 | CAD 31.22 | -0.79% | CAD 31.47 | CAD 31.88 | CAD 31.13 | 422.10K |
| 2026-09-25 | CAD 31.47 | -0.06% | CAD 31.33 | CAD 31.63 | CAD 30.78 | 286.10K |
| 2026-09-24 | CAD 31.49 | -1.29% | CAD 31.68 | CAD 31.77 | CAD 31.23 | 442.90K |
| 2026-09-23 | CAD 31.90 | +2.51% | CAD 31.26 | CAD 32.18 | CAD 31.10 | 544.50K |
| 2026-09-22 | CAD 31.12 | +0.42% | CAD 30.96 | CAD 31.85 | CAD 30.96 | 395.00K |
| 2026-09-21 | CAD 30.99 | +1.77% | CAD 30.63 | CAD 31.05 | CAD 30.02 | 329.40K |
| 2026-09-18 | CAD 30.45 | -0.33% | CAD 30.73 | CAD 31.45 | CAD 30.37 | 4.04M |
| 2026-09-17 | CAD 30.55 | -0.10% | CAD 30.81 | CAD 31.39 | CAD 30.49 | 440.20K |
| 2026-09-16 | CAD 30.58 | -0.52% | CAD 30.83 | CAD 31.03 | CAD 30.54 | 382.20K |
| 2026-09-15 | CAD 30.74 | -1.28% | CAD 31.01 | CAD 31.14 | CAD 30.16 | 300.40K |
| 2026-09-14 | CAD 31.14 | +0.42% | CAD 30.90 | CAD 31.35 | CAD 30.75 | 254.60K |
| 2026-09-11 | CAD 31.01 | 0.00% | CAD 31.21 | CAD 31.40 | CAD 30.69 | 389.90K |
| 2026-09-10 | CAD 31.01 | +0.19% | CAD 31.06 | CAD 31.44 | CAD 30.66 | 345.50K |
| 2026-09-09 | CAD 30.95 | -1.15% | CAD 31.46 | CAD 31.50 | CAD 30.76 | 418.60K |
| 2026-09-08 | CAD 31.31 | +0.68% | CAD 31.12 | CAD 31.36 | CAD 30.52 | 496.00K |
| 2026-09-04 | CAD 31.10 | -0.19% | CAD 30.86 | CAD 31.55 | CAD 30.83 | 271.70K |
| 2026-09-03 | CAD 31.16 | +4.42% | CAD 29.77 | CAD 31.26 | CAD 29.68 | 415.60K |
| 2026-09-02 | CAD 29.84 | +0.24% | CAD 29.80 | CAD 30.28 | CAD 29.62 | 690.70K |
| 2026-09-01 | CAD 29.77 | -2.65% | CAD 30.67 | CAD 30.95 | CAD 29.20 | 526.60K |
| 2026-08-31 | CAD 30.58 | -0.84% | CAD 30.84 | CAD 31.31 | CAD 30.50 | 456.00K |
| 2026-08-28 | CAD 30.84 | -2.25% | CAD 31.43 | CAD 32.00 | CAD 30.81 | 363.90K |
| 2026-08-27 | CAD 31.55 | -0.41% | CAD 31.55 | CAD 31.82 | CAD 31.18 | 370.60K |
| 2026-08-26 | CAD 31.68 | -0.06% | CAD 31.50 | CAD 32.06 | CAD 31.50 | 255.40K |
| 2026-08-25 | CAD 31.70 | +3.06% | CAD 30.79 | CAD 31.88 | CAD 30.76 | 433.20K |
| 2026-08-24 | CAD 30.76 | +1.32% | CAD 30.06 | CAD 30.78 | CAD 30.01 | 476.10K |
| 2026-08-21 | CAD 30.36 | -0.62% | CAD 30.55 | CAD 31.02 | CAD 30.12 | 1.28M |
| 2026-08-20 | CAD 30.55 | -2.68% | CAD 31.39 | CAD 31.50 | CAD 30.53 | 314.70K |
| 2026-08-19 | CAD 31.39 | -2.09% | CAD 32.00 | CAD 32.30 | CAD 31.34 | 455.50K |
| 2026-08-18 | CAD 32.06 | +1.17% | CAD 31.67 | CAD 32.56 | CAD 31.67 | 260.10K |
| 2026-08-17 | CAD 31.69 | -3.21% | CAD 32.80 | CAD 33.38 | CAD 31.55 | 420.80K |
| 2026-08-14 | CAD 32.74 | +1.46% | CAD 32.12 | CAD 33.38 | CAD 32.12 | 470.50K |
| 2026-08-13 | CAD 32.27 | +0.59% | CAD 32.07 | CAD 33.04 | CAD 32.07 | 701.30K |
| 2026-08-12 | CAD 32.08 | +1.17% | CAD 31.51 | CAD 32.38 | CAD 31.06 | 801.80K |
| 2026-08-11 | CAD 31.71 | -2.43% | CAD 32.48 | CAD 32.75 | CAD 31.40 | 983.20K |
| 2026-08-10 | CAD 32.50 | +0.18% | CAD 32.53 | CAD 32.84 | CAD 31.40 | 794.20K |
| 2026-08-07 | CAD 32.44 | -5.12% | CAD 32.59 | CAD 33.74 | CAD 30.57 | 1.52M |
| 2026-08-06 | CAD 34.19 | -2.06% | CAD 34.77 | CAD 35.15 | CAD 33.90 | 508.80K |
| 2026-08-05 | CAD 34.91 | +1.16% | CAD 34.43 | CAD 34.97 | CAD 33.88 | 497.20K |
| 2026-08-04 | CAD 34.51 | -2.73% | CAD 35.61 | CAD 35.61 | CAD 34.23 | 781.10K |
| 2026-07-31 | CAD 35.48 | -2.53% | CAD 36.43 | CAD 36.59 | CAD 35.31 | 409.60K |
| 2026-07-30 | CAD 36.40 | -0.82% | CAD 36.93 | CAD 37.22 | CAD 36.22 | 282.90K |
| 2026-07-29 | CAD 36.70 | -4.43% | CAD 38.42 | CAD 38.51 | CAD 36.53 | 557.20K |
| 2026-07-28 | CAD 38.40 | +0.05% | CAD 38.38 | CAD 38.72 | CAD 37.89 | 591.70K |
| 2026-07-27 | CAD 38.38 | +1.24% | CAD 37.98 | CAD 38.44 | CAD 37.56 | 685.80K |
| 2026-07-24 | CAD 37.91 | +1.83% | CAD 37.34 | CAD 38.17 | CAD 37.19 | 362.00K |
| 2026-07-23 | CAD 37.23 | -0.27% | CAD 37.30 | CAD 37.79 | CAD 36.60 | 640.20K |
| 2026-07-22 | CAD 37.33 | -2.20% | CAD 38.28 | CAD 38.28 | CAD 37.13 | 348.90K |
| 2026-07-21 | CAD 38.17 | -0.26% | CAD 38.06 | CAD 38.48 | CAD 37.68 | 388.80K |
| 2026-07-20 | CAD 38.27 | -1.34% | CAD 38.94 | CAD 39.14 | CAD 38.19 | 420.80K |
| 2026-07-17 | CAD 38.79 | +4.19% | CAD 37.12 | CAD 38.98 | CAD 37.12 | 475.80K |
| 2026-07-16 | CAD 37.23 | +0.65% | CAD 37.02 | CAD 37.71 | CAD 36.65 | 306.80K |
| 2026-07-15 | CAD 36.99 | -0.30% | CAD 36.98 | CAD 37.48 | CAD 36.71 | 277.90K |
| 2026-07-14 | CAD 37.10 | +0.22% | CAD 36.87 | CAD 37.37 | CAD 36.87 | 250.80K |
| 2026-07-13 | CAD 37.02 | +0.05% | CAD 36.83 | CAD 37.25 | CAD 36.70 | 253.60K |
| 2026-07-10 | CAD 37.00 | -0.13% | CAD 36.95 | CAD 37.10 | CAD 36.45 | 178.20K |
| 2026-07-09 | CAD 37.05 | +0.54% | CAD 36.85 | CAD 37.45 | CAD 36.69 | 247.30K |
| 2026-07-08 | CAD 36.85 | -0.41% | CAD 36.98 | CAD 37.02 | CAD 36.58 | 127.60K |
| 2026-07-07 | CAD 37.00 | -0.80% | CAD 37.10 | CAD 37.59 | CAD 36.72 | 332.80K |
| 2026-07-06 | CAD 37.30 | -0.16% | CAD 37.45 | CAD 37.51 | CAD 36.58 | 526.60K |
| 2026-07-03 | CAD 37.36 | +2.22% | CAD 36.70 | CAD 37.49 | CAD 36.43 | 240.20K |
| 2026-07-02 | CAD 36.55 | +4.22% | CAD 35.20 | CAD 36.70 | CAD 35.10 | 474.40K |
| 2026-06-30 | CAD 35.07 | -0.68% | CAD 35.18 | CAD 35.47 | CAD 35.00 | 228.50K |
| 2026-06-29 | CAD 35.31 | -0.03% | CAD 35.39 | CAD 35.50 | CAD 34.80 | 231.30K |
| 2026-06-26 | CAD 35.32 | +0.89% | CAD 34.96 | CAD 35.81 | CAD 34.61 | 438.70K |
| 2026-06-25 | CAD 35.01 | -1.02% | CAD 35.32 | CAD 35.50 | CAD 34.90 | 278.50K |
| 2026-06-24 | CAD 35.37 | +3.63% | CAD 34.20 | CAD 35.44 | CAD 34.10 | 547.90K |
| 2026-06-23 | CAD 34.13 | +0.23% | CAD 34.05 | CAD 34.67 | CAD 33.89 | 388.50K |
| 2026-06-22 | CAD 34.05 | +0.62% | CAD 33.63 | CAD 34.33 | CAD 33.13 | 377.30K |
| 2026-06-19 | CAD 33.84 | +0.12% | CAD 33.83 | CAD 35.86 | CAD 33.55 | 4.60M |
| 2026-06-18 | CAD 33.80 | +2.46% | CAD 33.00 | CAD 33.92 | CAD 32.99 | 615.50K |
| 2026-06-17 | CAD 32.99 | -2.45% | CAD 33.67 | CAD 33.71 | CAD 32.79 | 373.10K |
| 2026-06-16 | CAD 33.82 | +2.42% | CAD 33.07 | CAD 33.86 | CAD 32.85 | 462.70K |
| 2026-06-15 | CAD 33.02 | +1.04% | CAD 32.80 | CAD 33.29 | CAD 32.33 | 312.40K |
| 2026-06-12 | CAD 32.68 | -0.46% | CAD 32.85 | CAD 33.32 | CAD 32.57 | 298.30K |
| 2026-06-11 | CAD 32.83 | -1.59% | CAD 33.39 | CAD 33.42 | CAD 32.44 | 292.10K |
| 2026-06-10 | CAD 33.36 | +1.18% | CAD 33.05 | CAD 33.94 | CAD 32.92 | 498.10K |
| 2026-06-09 | CAD 32.97 | +0.37% | CAD 32.85 | CAD 33.20 | CAD 32.44 | 269.50K |
| 2026-06-08 | CAD 32.85 | -0.88% | CAD 33.20 | CAD 33.97 | CAD 32.26 | 660.80K |
| 2026-06-05 | CAD 33.14 | +3.34% | CAD 31.98 | CAD 33.39 | CAD 31.75 | 404.50K |
| 2026-06-04 | CAD 32.07 | +1.07% | CAD 31.52 | CAD 32.28 | CAD 31.52 | 322.00K |
| 2026-06-03 | CAD 31.73 | +3.32% | CAD 30.60 | CAD 32.06 | CAD 30.60 | 563.40K |
| 2026-06-02 | CAD 30.71 | +0.33% | CAD 30.32 | CAD 31.07 | CAD 30.01 | 429.90K |
| 2026-06-01 | CAD 30.61 | -5.61% | CAD 32.28 | CAD 32.50 | CAD 30.49 | 513.10K |
| 2026-05-29 | CAD 32.43 | +0.34% | CAD 32.32 | CAD 32.96 | CAD 32.14 | 407.60K |
| 2026-05-28 | CAD 32.32 | -2.15% | CAD 33.01 | CAD 33.35 | CAD 32.23 | 275.10K |
| 2026-05-27 | CAD 33.03 | -2.34% | CAD 33.90 | CAD 34.34 | CAD 33.02 | 232.40K |
| 2026-05-26 | CAD 33.82 | +1.50% | CAD 33.34 | CAD 33.95 | CAD 32.84 | 410.80K |